iRhythm Tech (IRTC)

IRTC
🏛️ Estados Unidos →
167.61
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 135.74 135.77 134.35 134.35 12.6K
09:31 134.33 134.43 133.76 133.76 4.5K
09:32 133.71 133.73 132.74 132.74 4.6K
09:33 132.74 132.82 132.59 132.82 2.3K
09:34 131.13 131.13 130.62 130.62 13.1K
09:35 130.63 130.63 130.05 130.05 7.7K
09:37 130.00 130.00 130.00 130.00 1.7K
09:38 131.46 131.46 131.46 131.46 6.2K
09:39 131.21 131.75 130.06 130.65 27.3K
09:40 130.46 130.46 130.00 130.01 1.9K
09:41 130.37 130.37 130.37 130.37 0.8K
09:44 131.00 131.49 130.01 131.00 16.1K
09:45 131.00 131.00 131.00 131.00 0.3K
09:46 130.91 131.57 130.91 131.57 7.3K
09:47 131.42 131.42 131.10 131.10 1.9K
09:48 130.97 131.85 130.61 131.85 1.8K
09:49 132.00 133.44 132.00 133.44 3.3K
09:50 133.37 133.86 133.37 133.75 2.0K
09:51 133.35 133.35 133.35 133.35 0.6K
09:52 133.58 133.58 133.35 133.35 1.8K
09:54 133.71 133.71 133.48 133.48 0.7K
09:55 133.14 133.20 133.14 133.20 1.0K
09:56 133.20 133.20 133.10 133.10 0.5K
09:58 133.13 133.13 133.13 133.13 0.5K
09:59 132.75 132.75 132.75 132.75 0.4K
10:00 132.89 132.89 132.89 132.89 0.7K
10:02 133.13 133.13 133.13 133.13 0.3K
10:03 132.65 132.65 132.65 132.65 0.8K
10:04 132.94 133.09 132.94 133.09 1.8K
10:05 133.17 133.18 132.78 132.78 6.2K
10:07 132.84 132.84 132.84 132.84 0.1K
10:08 132.35 132.35 132.35 132.35 1.1K
10:10 132.61 132.61 132.61 132.61 0.9K
10:12 132.61 132.61 132.61 132.61 1.5K
10:13 132.54 132.54 132.54 132.54 1.1K
10:15 132.48 132.48 132.48 132.48 0.9K
10:16 132.65 132.65 132.65 132.65 2.4K
10:17 132.64 132.81 132.57 132.57 4.3K
10:18 132.90 132.90 132.77 132.77 0.5K
10:19 132.77 132.93 132.72 132.72 3.6K
10:20 132.95 133.00 132.95 132.97 3.8K
10:21 132.76 132.76 132.76 132.76 1.3K
10:23 133.24 133.24 133.24 133.24 1.3K
10:26 132.83 132.83 132.83 132.83 1.1K
10:27 132.57 132.57 132.57 132.57 0.7K
10:28 132.55 132.55 132.53 132.53 2.4K
10:30 132.37 132.37 132.37 132.37 2.7K
10:36 132.50 132.50 132.45 132.45 2.7K
10:37 132.26 132.26 132.26 132.26 0.9K
10:38 132.33 132.33 132.33 132.32 0.4K
10:39 132.41 132.41 132.01 132.01 1.5K
10:44 131.99 131.99 131.80 131.80 2.0K
10:48 131.85 131.85 131.85 131.85 0.5K
10:49 131.68 131.68 131.68 131.68 1.9K
10:50 131.68 131.68 131.50 131.50 7.6K
10:52 131.52 131.52 131.50 131.50 3.9K
10:53 131.50 131.97 131.42 131.97 5.4K
10:55 132.11 132.28 132.11 132.28 2.5K
10:57 132.51 132.51 132.51 132.51 0.2K
10:58 132.54 132.56 132.35 132.35 1.8K
10:59 132.39 132.39 132.39 132.39 0.7K
11:00 132.62 132.62 132.62 132.62 2.1K
11:01 132.58 132.58 132.35 132.37 1.8K
11:02 132.34 132.34 132.34 132.34 0.3K
11:03 132.39 132.40 132.39 132.40 1.2K
11:04 132.41 132.42 132.40 132.42 0.6K
11:05 132.43 132.60 132.43 132.60 0.9K
11:06 132.61 132.72 132.51 132.72 3.2K
11:07 132.68 132.80 132.68 132.79 5.0K
11:08 132.80 132.80 132.66 132.66 2.1K
11:09 132.77 132.85 132.77 132.85 1.4K
11:10 132.88 132.88 132.63 132.63 1.5K
11:11 132.69 132.79 132.65 132.65 3.7K
11:14 132.68 132.68 132.67 132.67 0.7K
11:15 132.72 132.84 132.72 132.84 1.0K
11:16 132.67 132.84 132.67 132.82 2.3K
11:17 132.67 132.67 132.67 132.67 0.9K
11:18 132.78 132.78 132.70 132.70 0.5K
11:19 132.68 132.68 132.48 132.48 4.8K
11:21 132.67 132.67 132.67 132.67 1.9K
11:22 132.86 132.86 132.86 132.86 2.4K
11:26 132.96 132.96 132.96 132.96 0.3K
11:27 133.18 133.25 133.18 133.25 1.6K
11:29 132.86 132.86 132.82 132.82 1.9K
11:30 132.80 132.80 132.68 132.68 1.7K
11:34 132.62 132.62 132.62 132.62 1.3K
11:35 132.63 132.63 132.63 132.63 0.4K
11:36 132.61 132.97 132.61 132.97 2.5K
11:37 133.05 133.38 133.05 133.38 4.0K
11:40 133.54 133.78 133.54 133.78 2.1K
11:41 133.85 134.13 133.85 134.10 2.7K
11:42 134.17 134.17 134.17 134.17 2.4K
11:44 133.95 133.95 133.95 133.95 1.1K
11:46 134.14 134.14 134.14 134.14 0.6K
11:47 134.05 134.05 133.93 133.99 3.9K
11:49 133.89 133.89 133.89 133.89 0.2K
11:50 133.90 134.02 133.89 134.02 1.6K
11:51 134.08 134.08 134.08 134.07 3.0K
11:52 134.01 134.03 133.99 134.03 0.3K
11:53 134.15 134.15 134.15 134.15 1.0K
11:54 134.09 134.09 134.09 134.09 1.3K
11:55 134.07 134.07 134.07 134.07 1.2K
11:56 134.14 134.14 133.98 133.98 0.7K
11:57 133.98 133.98 133.98 133.98 0.2K
11:58 134.18 134.18 134.18 134.18 0.9K
11:59 134.25 134.26 134.08 134.08 3.0K
12:00 134.15 134.15 134.08 134.08 2.4K
12:01 134.04 134.04 134.04 134.04 2.2K
12:06 134.06 134.06 133.91 133.91 3.5K
12:12 133.79 133.79 133.78 133.78 0.5K
12:13 133.70 133.70 133.70 133.70 3.2K
12:18 134.03 134.03 134.03 134.03 1.8K
12:28 133.44 133.48 133.44 133.45 3.5K
12:29 133.23 133.23 132.97 132.97 1.1K
12:31 133.13 133.13 133.05 133.05 1.7K
12:32 133.12 133.12 133.01 133.01 1.2K
12:33 133.08 133.08 133.08 133.08 0.2K
12:34 133.10 133.10 132.81 132.81 7.0K
12:35 132.79 132.79 132.79 132.79 1.4K
12:36 133.00 133.10 133.00 133.02 2.8K
12:37 132.99 133.27 132.99 133.26 6.9K
12:38 133.31 133.31 133.31 133.31 1.4K
12:39 133.32 133.32 133.32 133.32 0.8K
12:40 133.18 133.18 133.18 133.18 1.5K
12:41 133.29 133.29 133.29 133.29 1.2K
12:42 133.24 133.24 133.24 133.24 0.7K
12:43 133.15 133.30 133.15 133.24 1.4K
12:44 133.16 133.16 133.16 133.16 0.6K
12:45 133.17 133.17 133.17 133.17 0.2K
12:46 133.31 133.31 133.17 133.17 1.1K
12:47 133.30 133.30 133.30 133.29 0.8K
12:48 133.24 133.32 133.24 133.32 0.5K
12:49 133.38 133.40 133.26 133.40 2.2K
12:50 133.38 133.47 133.37 133.47 2.2K
12:51 133.34 133.34 133.34 133.34 0.7K
12:52 133.48 133.48 133.48 133.48 0.1K
12:53 133.48 133.48 133.36 133.36 2.1K
12:54 133.58 133.58 133.40 133.40 0.8K
12:56 133.40 133.40 133.40 133.40 1.1K
12:57 133.34 133.34 133.34 133.34 0.6K
12:58 133.44 133.44 133.44 133.44 0.1K
12:59 133.32 133.32 133.32 133.32 0.3K
13:00 133.31 133.31 133.31 133.31 1.1K
13:01 133.22 133.22 133.22 133.22 1.3K
13:02 133.16 133.16 133.16 133.16 0.1K
13:03 133.15 133.15 133.15 133.15 0.8K
13:04 133.09 133.09 133.09 133.09 1.1K
13:06 133.02 133.02 133.01 133.01 1.0K
13:08 133.07 133.07 133.07 133.07 0.7K
13:09 133.09 133.09 133.09 133.09 1.0K
13:11 133.05 133.05 133.00 133.05 1.9K
13:12 133.15 133.27 133.04 133.04 15.1K
13:13 133.05 133.05 133.05 133.05 0.7K
13:14 133.01 133.01 132.88 132.88 1.3K
13:15 132.74 132.74 132.74 132.74 1.1K
13:18 132.72 132.72 132.72 132.72 0.4K
13:19 132.70 132.70 132.70 132.70 1.1K
13:20 132.64 132.64 132.64 132.64 0.5K
13:21 132.87 132.87 132.87 132.87 0.5K
13:22 132.75 132.85 132.75 132.85 0.5K
13:23 132.73 132.87 132.73 132.87 0.9K
13:24 132.87 132.87 132.87 132.87 0.1K
13:25 132.91 132.91 132.77 132.77 0.9K
13:26 132.73 132.73 132.73 132.73 0.6K
13:29 132.72 132.72 132.72 132.72 0.5K
13:30 132.73 132.73 132.73 132.73 0.6K
13:31 132.71 132.71 132.71 132.71 1.1K
13:33 132.84 132.84 132.84 132.84 0.4K
13:34 132.86 132.86 132.86 132.86 0.6K
13:35 132.80 132.89 132.80 132.89 0.7K
13:36 132.90 132.90 132.90 132.90 0.3K
13:37 132.82 132.97 132.82 132.97 2.2K
13:38 132.97 133.05 132.91 132.91 5.8K
13:39 133.09 133.09 132.92 132.92 0.6K
13:40 132.92 132.92 132.92 132.92 0.6K
13:42 133.10 133.10 132.96 132.96 1.2K
13:43 132.88 132.88 132.88 132.88 0.4K
13:44 132.91 132.91 132.91 132.91 0.2K
13:45 132.95 133.09 132.91 133.09 0.9K
13:46 132.92 132.92 132.92 132.92 0.3K
13:47 132.92 132.92 132.92 132.92 0.4K
13:48 132.92 132.92 132.92 132.92 1.5K
13:51 132.92 132.92 132.92 132.92 0.2K
13:52 132.93 132.93 132.93 132.93 0.5K
13:53 132.77 132.88 132.77 132.88 3.2K
13:56 132.79 132.79 132.79 132.79 0.8K
13:57 132.81 132.81 132.64 132.64 0.4K
13:58 132.63 132.63 132.63 132.63 1.8K
14:02 132.81 132.81 132.81 132.81 1.3K
14:03 132.90 133.00 132.90 133.00 4.6K
14:04 133.00 133.09 133.00 133.09 2.0K
14:05 133.13 133.13 133.13 133.13 2.6K
14:06 133.20 133.20 133.03 133.16 3.1K
14:07 133.22 133.22 133.22 133.22 0.2K
14:08 133.22 133.32 133.22 133.32 4.7K
14:09 133.13 133.13 133.13 133.13 0.4K
14:10 133.23 133.23 133.06 133.06 1.4K
14:11 133.04 133.17 133.04 133.04 2.2K
14:12 132.94 132.94 132.94 132.94 2.0K
14:14 132.68 132.68 132.63 132.63 2.4K
14:17 132.48 132.48 132.48 132.48 0.7K
14:18 132.51 132.51 132.40 132.40 0.8K
14:20 132.39 132.39 132.39 132.39 2.2K
14:22 132.28 132.56 132.28 132.56 1.7K
14:23 132.71 132.71 132.55 132.55 2.5K
14:27 132.50 132.50 132.50 132.50 0.5K
14:28 132.50 132.50 132.50 132.50 2.2K
14:29 132.50 132.50 132.50 132.50 0.4K
14:30 132.54 132.54 132.54 132.54 1.4K
14:32 132.57 132.57 132.57 132.57 0.2K
14:33 132.57 132.76 132.57 132.76 0.7K
14:34 132.61 132.61 132.61 132.61 1.4K
14:35 132.50 132.50 132.50 132.50 0.9K
14:36 132.50 132.50 132.50 132.50 0.3K
14:37 132.50 132.50 132.50 132.50 0.4K
14:38 132.56 132.58 132.56 132.58 1.8K
14:40 132.69 132.69 132.52 132.52 1.2K
14:42 132.69 132.85 132.69 132.85 4.2K
14:43 132.79 132.79 132.70 132.70 1.1K
14:44 132.86 132.86 132.86 132.85 0.5K
14:45 132.75 132.75 132.75 132.75 0.3K
14:46 132.71 132.71 132.71 132.71 0.9K
14:47 132.71 132.71 132.71 132.71 0.6K
14:48 132.85 132.85 132.85 132.85 0.9K
14:49 132.95 132.95 132.95 132.95 0.6K
14:50 132.71 133.18 132.71 133.09 9.4K
14:51 133.20 133.20 133.20 133.20 14.4K
14:52 133.13 133.13 132.72 132.72 7.9K
14:53 132.99 132.99 132.99 132.99 1.2K
14:54 132.91 132.91 132.91 132.91 0.4K
14:55 132.91 132.91 132.91 132.91 1.1K
14:56 132.87 132.88 132.87 132.88 1.2K
14:57 132.87 132.87 132.87 132.87 0.6K
14:58 132.83 132.83 132.83 132.83 0.8K
14:59 132.91 132.91 132.74 132.74 0.5K
15:00 132.87 132.87 132.74 132.75 2.9K
15:01 132.76 132.76 132.76 132.76 1.8K
15:02 132.72 132.72 132.60 132.67 1.9K
15:03 132.60 132.60 132.60 132.60 0.3K
15:04 132.60 132.60 132.54 132.54 1.1K
15:05 132.50 132.50 132.50 132.50 1.1K
15:06 132.50 132.50 132.50 132.50 1.8K
15:07 132.50 132.69 132.50 132.69 1.1K
15:08 132.69 132.69 132.69 132.69 0.4K
15:09 132.52 132.52 132.52 132.52 2.4K
15:11 132.49 132.49 132.49 132.49 3.0K
15:13 132.22 132.41 132.22 132.35 1.1K
15:14 132.33 132.33 132.33 132.33 0.1K
15:15 132.33 132.33 132.33 132.33 0.6K
15:16 132.35 132.35 132.33 132.33 3.2K
15:17 132.66 132.66 132.63 132.63 0.7K
15:18 132.56 132.56 132.56 132.56 0.5K
15:19 132.79 132.79 132.79 132.79 1.2K
15:20 132.79 132.79 132.65 132.65 0.8K
15:21 132.82 132.82 132.66 132.66 0.5K
15:22 132.67 132.67 132.66 132.66 0.8K
15:23 132.84 132.87 132.73 132.87 1.3K
15:24 132.87 132.87 132.64 132.78 3.9K
15:25 132.65 132.65 132.64 132.64 1.3K
15:26 132.83 132.83 132.83 132.83 0.6K
15:27 132.84 132.84 132.84 132.84 1.4K
15:28 132.93 132.93 132.93 132.93 0.3K
15:29 132.92 132.92 132.87 132.87 3.0K
15:30 132.87 132.87 132.87 132.87 0.3K
15:31 132.87 133.00 132.87 132.91 2.1K
15:32 132.94 133.00 132.94 133.00 2.1K
15:33 132.95 132.95 132.86 132.95 2.0K
15:34 132.89 132.89 132.89 132.89 2.1K
15:35 132.97 132.97 132.90 132.90 1.6K
15:36 132.90 132.90 132.90 132.90 0.5K
15:37 132.91 132.94 132.88 132.88 1.7K
15:38 132.88 132.88 132.88 132.88 1.4K
15:39 132.88 132.96 132.88 132.96 0.2K
15:40 132.89 132.91 132.89 132.91 1.2K
15:41 132.90 133.17 132.90 133.14 6.7K
15:42 133.34 133.42 133.34 133.42 6.0K
15:43 133.36 133.48 133.36 133.48 1.9K
15:44 133.43 133.48 133.39 133.48 1.7K
15:45 133.40 133.40 133.40 133.40 1.4K
15:46 133.41 133.41 133.41 133.41 3.1K
15:48 133.42 133.49 133.42 133.49 1.6K
15:49 133.44 133.55 133.44 133.55 3.8K
15:50 133.45 133.52 133.40 133.52 3.7K
15:51 133.45 133.61 133.42 133.57 3.7K
15:52 133.52 133.52 133.07 133.08 8.1K
15:53 133.16 133.16 133.12 133.12 1.8K
15:54 133.12 133.54 133.08 133.54 6.7K
15:55 133.28 133.28 132.81 132.87 18.9K
15:56 132.79 132.92 132.78 132.79 10.3K
15:57 132.80 132.94 132.71 132.92 8.5K
15:58 132.94 132.94 132.74 132.85 21.3K
15:59 132.77 132.88 132.77 132.88 104.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles